Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.69	35.69	35.16	35.16	7,266	-0.91(-2.52%)
Apr 29, 2020	35.67	36.07	35.67	36.07	3,104	+0.57(+1.61%)
Apr 28, 2020	35.13	35.50	35.13	35.50	698	+0.38(+1.08%)
Apr 27, 2020	34.96	35.12	34.96	35.12	4,056	+0.76(+2.21%)
Apr 24, 2020		34.36	34.36	34.36	97	+0.00(+0.00%)
Apr 23, 2020	34.50	34.50	34.36	34.36	628	-0.12(-0.35%)
Apr 22, 2020	34.12	34.48	34.12	34.48	1,011	+0.55(+1.62%)
Apr 21, 2020	34.33	34.33	33.69	33.93	3,560	-0.75(-2.16%)
Apr 20, 2020	34.15	34.68	34.10	34.68	2,328	+0.54(+1.58%)
Apr 17, 2020	34.00	34.14	33.96	34.14	826	+0.70(+2.09%)
Apr 16, 2020	33.49	33.49	33.29	33.44	2,827	+0.16(+0.48%)
Apr 15, 2020	33.30	33.42	33.27	33.28	1,359	-0.31(-0.92%)
Apr 14, 2020	33.16	33.68	33.16	33.59	16,947	+0.76(+2.31%)
Apr 13, 2020	32.76	32.88	32.68	32.83	5,443	-0.01(-0.03%)
Apr 09, 2020		32.84	32.84	32.84	0	+0.94(+2.95%)
Apr 08, 2020		31.90	31.90	31.90	25	+0.00(+0.00%)
Apr 07, 2020	32.57	32.57	31.90	31.90	2,614	-0.09(-0.28%)
Apr 06, 2020	31.59	32.00	31.59	31.99	5,600	+1.61(+5.30%)
Apr 03, 2020	30.63	30.63	30.38	30.38	1,225	-0.08(-0.26%)
Apr 02, 2020	29.91	30.50	29.91	30.46	1,888	+0.23(+0.76%)
Apr 01, 2020	31.15	31.15	30.23	30.23	1,203	-0.85(-2.73%)
Mar 31, 2020	31.98	31.98	31.05	31.08	4,374	+1.18(+3.95%)
Mar 30, 2020	30.20	30.20	29.90	29.90	2,806	-0.35(-1.16%)
Mar 27, 2020	30.76	30.76	30.25	30.25	856	-1.09(-3.48%)
Mar 26, 2020	31.51	31.51	31.14	31.34	4,790	-0.24(-0.76%)
Mar 25, 2020	29.83	32.15	29.83	31.58	8,405	+1.44(+4.78%)
Mar 24, 2020	28.82	30.14	28.70	30.14	18,295	+3.14(+11.63%)
Mar 23, 2020	28.34	28.34	27.00	27.00	542	-1.76(-6.12%)
Mar 20, 2020	29.84	29.84	28.76	28.76	7,205	-0.44(-1.51%)
Mar 19, 2020	27.80	29.30	27.80	29.20	1,117	+1.70(+6.18%)
Mar 18, 2020	28.66	29.02	26.96	27.50	8,254	-2.06(-6.97%)
Mar 17, 2020	28.89	30.19	28.89	29.56	826	+0.95(+3.32%)
Mar 16, 2020	28.65	29.64	28.00	28.61	44,123	-3.30(-10.34%)
Mar 13, 2020	30.03	31.91	29.67	31.91	6,488	+2.61(+8.91%)
Mar 12, 2020	30.51	30.51	29.29	29.30	6,544	-3.88(-11.69%)
Mar 11, 2020	34.14	34.14	33.05	33.18	1,976	-1.54(-4.44%)
Mar 10, 2020	34.66	34.72	33.67	34.72	13,741	+1.32(+3.95%)
Mar 09, 2020	33.84	34.66	33.40	33.40	13,746	-3.42(-9.29%)
Mar 06, 2020	36.75	36.82	36.46	36.82	1,947	-0.58(-1.55%)
Mar 05, 2020	37.35	37.40	37.19	37.40	720	-0.21(-0.56%)
Mar 04, 2020	37.25	37.66	37.25	37.61	2,348	+0.72(+1.95%)
Mar 03, 2020	37.11	37.43	36.68	36.89	6,579	+0.14(+0.38%)
Mar 02, 2020	36.54	36.75	36.10	36.75	4,036	+0.76(+2.11%)
Feb 28, 2020	35.51	35.99	35.38	35.99	3,570	-0.70(-1.91%)
Feb 27, 2020	37.26	37.26	36.69	36.69	640	-1.11(-2.94%)
Feb 26, 2020	37.92	38.19	37.80	37.80	50,327	-0.17(-0.45%)
Feb 25, 2020	38.78	38.78	37.90	37.97	2,769	-0.85(-2.19%)
Feb 24, 2020	38.41	38.83	38.41	38.82	3,153	-0.60(-1.52%)
Feb 21, 2020	39.49	39.49	39.42	39.42	590	-0.37(-0.93%)
Feb 20, 2020		39.79	39.79	39.79	39	+0.00(+0.00%)
Feb 19, 2020	39.68	39.79	39.68	39.79	854	+0.11(+0.28%)
Feb 18, 2020	39.82	39.82	39.68	39.68	2,440	-0.05(-0.13%)
Feb 14, 2020		39.73	39.73	39.73	0	-0.01(-0.03%)
Feb 13, 2020	39.48	39.76	39.48	39.74	3,750	+0.02(+0.05%)
Feb 12, 2020	39.77	39.77	39.72	39.72	8,099	+0.25(+0.63%)
Feb 11, 2020	39.51	39.57	39.47	39.47	987	+0.14(+0.36%)
Feb 10, 2020	39.03	39.38	39.03	39.33	903	+0.15(+0.38%)
Feb 07, 2020	39.20	39.20	39.18	39.18	1,130	-0.16(-0.41%)
Feb 06, 2020	39.24	39.34	39.24	39.34	2,044	+0.37(+0.95%)
Feb 05, 2020	39.09	39.09	38.90	38.97	1,520	+0.04(+0.10%)
Feb 04, 2020	38.90	38.95	38.90	38.93	694	+0.38(+0.99%)
Feb 03, 2020	38.26	38.55	38.26	38.55	778	+0.34(+0.89%)
Jan 31, 2020	38.45	38.45	38.21	38.21	2,178	-0.33(-0.86%)
Jan 30, 2020	38.54	38.54	38.54	38.54	1,500	-0.04(-0.10%)
Jan 29, 2020	38.84	38.84	38.58	38.58	807	-0.04(-0.10%)
Jan 28, 2020	38.31	38.63	38.31	38.62	1,075	+0.25(+0.65%)
Jan 27, 2020	38.03	38.37	38.01	38.37	823	-0.26(-0.67%)
Jan 24, 2020	38.63	38.63	38.63	38.63	187	+0.12(+0.31%)
Jan 23, 2020	38.51	38.51	38.51	38.51	132	+0.06(+0.16%)
Jan 22, 2020	38.63	38.63	38.45	38.45	656	+0.11(+0.29%)
Jan 21, 2020	38.13	38.37	38.13	38.34	4,776	+0.03(+0.08%)
Jan 20, 2020	38.37	38.37	38.26	38.31	1,602	+0.13(+0.34%)
Jan 17, 2020	37.91	38.22	37.91	38.18	1,194	+0.31(+0.82%)
Jan 16, 2020	37.97	37.97	37.83	37.87	367	+0.28(+0.74%)
Jan 15, 2020		37.59	37.59	37.59	87	+0.00(+0.00%)
Jan 14, 2020	37.60	37.60	37.48	37.59	392	+0.18(+0.48%)
Jan 13, 2020	37.04	37.41	37.04	37.41	1,037	+0.26(+0.70%)
Jan 10, 2020	37.35	37.35	37.14	37.15	1,521	-0.05(-0.13%)
Jan 09, 2020	37.21	37.24	37.18	37.20	2,258	+0.33(+0.90%)
Jan 08, 2020		36.87	36.87	36.87	145	+0.00(+0.00%)
Jan 07, 2020	36.87	36.87	36.87	36.87	799	+0.19(+0.52%)
Jan 06, 2020	36.50	36.68	36.50	36.68	579	+0.14(+0.38%)
Jan 03, 2020	36.63	36.63	36.48	36.54	796	+0.04(+0.11%)
Jan 02, 2020	36.71	36.71	36.49	36.50	1,132	+0.09(+0.25%)
Dec 31, 2019		36.41	36.41	36.41	0	-0.29(-0.79%)
Dec 30, 2019	36.95	36.95	36.70	36.70	603	-0.21(-0.57%)
Dec 27, 2019	36.91	36.91	36.91	36.91	450	+0.16(+0.44%)
Dec 24, 2019		36.75	36.75	36.75	0	-0.06(-0.16%)
Dec 23, 2019	36.76	36.91	36.76	36.81	641	-0.03(-0.08%)
Dec 20, 2019	37.99	37.99	36.84	36.84	526	+0.18(+0.49%)
Dec 19, 2019	36.67	36.67	36.66	36.66	383	+0.05(+0.14%)
Dec 18, 2019	36.61	36.61	36.61	36.61	355	-0.06(-0.16%)
Dec 17, 2019	36.63	36.71	36.63	36.67	2,258	-0.07(-0.19%)
Dec 16, 2019	36.69	36.75	36.67	36.74	730	+0.13(+0.36%)
Dec 13, 2019	36.43	36.62	36.43	36.61	553	+0.05(+0.14%)
Dec 12, 2019	36.49	36.56	36.49	36.56	381	-0.11(-0.30%)
Dec 11, 2019	36.67	36.67	36.67	36.67	805	+0.09(+0.25%)
Dec 10, 2019	36.51	36.63	36.51	36.58	966	-0.20(-0.54%)
Dec 09, 2019	36.78	36.78	36.78	36.78	232	+0.00(+0.00%)
Dec 06, 2019	36.50	36.79	36.50	36.78	485	+0.48(+1.32%)
Dec 05, 2019	36.34	36.34	36.30	36.30	1,948	-0.06(-0.17%)
Dec 04, 2019	36.40	36.40	36.36	36.36	430	+0.00(+0.00%)
Dec 03, 2019	36.38	36.38	36.30	36.36	740	-0.03(-0.08%)
Dec 02, 2019	36.39	36.39	36.39	36.39	188	-0.33(-0.90%)
Nov 29, 2019	36.67	36.77	36.67	36.72	851	-0.06(-0.16%)
Nov 28, 2019	36.89	36.89	36.77	36.78	425	+0.11(+0.30%)
Nov 27, 2019	36.56	36.67	36.56	36.67	1,630	+0.10(+0.27%)
Nov 26, 2019	36.45	36.57	36.44	36.57	8,600	+0.20(+0.55%)
Nov 25, 2019	36.10	36.37	36.10	36.37	305	+0.18(+0.50%)
Nov 22, 2019	36.13	36.19	36.13	36.19	384	-0.15(-0.41%)
Nov 20, 2019		36.34	36.34	36.34	0	+0.01(+0.03%)
Nov 19, 2019	36.48	36.48	36.32	36.33	3,175	-0.02(-0.06%)
Nov 18, 2019	36.35	36.36	36.35	36.35	320	+0.03(+0.08%)
Nov 15, 2019	36.36	36.36	36.29	36.32	863	+0.12(+0.33%)
Nov 14, 2019	36.23	36.23	36.20	36.20	420	-0.03(-0.08%)
Nov 13, 2019	36.02	36.24	36.02	36.23	1,160	+0.27(+0.75%)
Nov 12, 2019	35.96	35.96	35.96	35.96	200	+0.12(+0.33%)
Nov 11, 2019	35.85	35.88	35.84	35.84	530	+0.11(+0.31%)
Nov 08, 2019	35.65	35.73	35.65	35.73	1,089	+0.34(+0.96%)
Nov 07, 2019	35.65	35.65	35.39	35.39	309	-0.02(-0.06%)
Nov 06, 2019	35.41	35.41	35.41	35.41	600	+0.22(+0.63%)
Nov 05, 2019	35.15	35.19	35.15	35.19	1,115	-0.08(-0.23%)
Nov 04, 2019	35.32	35.34	35.25	35.27	14,412	+0.30(+0.86%)
Nov 01, 2019	34.97	34.97	34.97	34.97	125	+0.00(+0.00%)
Oct 31, 2019	34.97	34.97	34.97	34.97	480	-0.02(-0.06%)
Oct 30, 2019	34.95	34.99	34.95	34.99	2,987	+0.22(+0.63%)
Oct 29, 2019		34.77	34.77	34.77	50	+0.00(+0.00%)
Oct 28, 2019	34.76	34.78	34.76	34.77	1,704	+0.05(+0.14%)
Oct 25, 2019	34.61	34.78	34.61	34.72	7,173	+0.01(+0.03%)
Oct 24, 2019	34.55	34.71	34.55	34.71	619	+0.21(+0.61%)
Oct 23, 2019	34.57	34.57	34.46	34.50	483	-0.42(-1.20%)
Oct 22, 2019		34.92	34.92	34.92	1	+0.00(+0.00%)
Oct 21, 2019		34.92	34.92	34.92	20	+0.00(+0.00%)
Oct 18, 2019	34.92	34.92	34.92	34.92	275	-0.04(-0.11%)
Oct 17, 2019		34.96	34.96	34.96	79	+0.00(+0.00%)
Oct 16, 2019	34.96	34.96	34.96	34.96	109	-0.10(-0.29%)
Oct 15, 2019	35.08	35.13	35.06	35.06	436	-0.05(-0.14%)
Oct 11, 2019		35.11	35.11	35.11	0	+0.09(+0.26%)
Oct 10, 2019	35.02	35.02	35.02	35.02	300	-0.08(-0.23%)
Oct 09, 2019	35.10	35.10	35.10	35.10	146	+0.29(+0.83%)
Oct 08, 2019	35.26	35.26	34.80	34.81	1,605	-0.28(-0.80%)
Oct 07, 2019	35.10	35.10	35.09	35.09	315	+0.00(+0.00%)
Oct 04, 2019	35.09	35.09	35.09	35.09	220	+0.24(+0.69%)
Oct 03, 2019	34.85	34.85	34.85	34.85	315	+0.11(+0.32%)
Oct 02, 2019	34.96	34.96	34.58	34.74	640	-0.37(-1.05%)
Oct 01, 2019	35.32	35.32	35.11	35.11	6,987	-0.32(-0.90%)
Sep 30, 2019	35.43	35.43	35.43	35.43	603	-0.18(-0.51%)
Sep 27, 2019	35.61	35.61	35.61	35.61	104	+0.00(+0.00%)
Sep 26, 2019	35.61	35.61	35.61	35.61	309	+0.00(+0.00%)
Sep 25, 2019	35.61	35.61	35.49	35.61	7,117	+0.02(+0.06%)
Sep 24, 2019	35.80	35.80	35.59	35.59	805	-0.54(-1.49%)
Sep 23, 2019		36.13	36.13	36.13	57	+0.00(+0.00%)
Sep 19, 2019		36.13	36.13	36.13	0	+0.44(+1.23%)
Sep 18, 2019	35.69	35.69	35.69	35.69	130	+0.00(+0.00%)
Sep 17, 2019	35.69	35.69	35.69	35.69	678	-0.11(-0.31%)
Sep 16, 2019	36.04	36.04	35.50	35.80	611	-0.26(-0.72%)
Sep 13, 2019	36.21	36.21	36.06	36.06	458	-0.43(-1.18%)
Sep 12, 2019		36.49	36.49	36.49	22	+0.00(+0.00%)
Sep 11, 2019	36.49	36.49	36.49	36.49	208	+0.00(+0.00%)
Sep 10, 2019		36.49	36.49	36.49	79	+0.00(+0.00%)
Sep 09, 2019		36.49	36.49	36.49	9	+0.00(+0.00%)
Sep 06, 2019	36.63	36.63	36.49	36.49	351	-0.06(-0.16%)
Sep 05, 2019	36.65	36.65	36.55	36.55	5,606	+0.32(+0.88%)
Sep 04, 2019	36.23	36.23	36.23	36.23	100	+0.00(+0.00%)
Sep 03, 2019	36.23	36.23	36.23	36.23	374	-0.04(-0.11%)
Aug 30, 2019		36.27	36.27	36.27	0	+0.53(+1.48%)
Aug 29, 2019		35.74	35.74	35.74	2	+0.00(+0.00%)
Aug 28, 2019		35.74	35.74	35.74	6	+0.00(+0.00%)
Aug 27, 2019	35.73	35.74	35.73	35.74	775	+0.22(+0.62%)
Aug 26, 2019		35.52	35.52	35.52	1	+0.00(+0.00%)
Aug 23, 2019	35.52	35.52	35.52	35.52	287	-0.36(-1.00%)
Aug 22, 2019	35.88	35.88	35.88	35.88	275	-0.15(-0.42%)
Aug 21, 2019	35.91	36.05	35.91	36.03	454	+0.11(+0.31%)
Aug 20, 2019	35.92	35.92	35.92	35.92	127	-0.06(-0.17%)
Aug 19, 2019	35.87	35.98	35.87	35.98	759	+0.41(+1.15%)
Aug 16, 2019	35.57	35.57	35.57	35.57	110	+0.45(+1.28%)
Aug 15, 2019	35.10	35.19	35.10	35.12	2,052	-0.70(-1.95%)
Aug 14, 2019	35.82	35.82	35.82	35.82	100	+0.03(+0.08%)
Aug 13, 2019		35.79	35.79	35.79	21	+0.00(+0.00%)
Aug 12, 2019	35.79	35.79	35.79	35.79	239	+0.02(+0.06%)
Aug 08, 2019		35.77	35.77	35.77	0	+0.27(+0.76%)
Aug 07, 2019	35.11	35.50	35.11	35.50	280	+0.45(+1.28%)
Aug 06, 2019	35.05	35.05	35.05	35.05	274	-0.12(-0.34%)
Aug 02, 2019		35.17	35.17	35.17	0	-0.28(-0.79%)
Aug 01, 2019	35.56	35.65	35.45	35.45	1,280	+0.44(+1.26%)
Jul 31, 2019	35.44	35.44	35.01	35.01	1,200	-0.56(-1.57%)
Jul 30, 2019	35.57	35.57	35.57	35.57	100	-0.05(-0.14%)
Jul 29, 2019	35.62	35.62	35.62	35.62	719	-0.21(-0.59%)
Jul 26, 2019	35.83	35.83	35.83	35.83	129	+0.21(+0.59%)
Jul 25, 2019	35.75	35.75	35.62	35.62	9,122	-0.13(-0.36%)
Jul 24, 2019	35.67	35.75	35.67	35.75	300	+0.13(+0.36%)
Jul 23, 2019	35.77	35.77	35.62	35.62	341	-0.01(-0.03%)
Jul 22, 2019	35.59	35.65	35.59	35.63	1,219	+0.02(+0.06%)
Jul 19, 2019		35.61	35.61	35.61	2	+0.00(+0.00%)
Jul 18, 2019	35.55	35.64	35.55	35.61	846	-0.16(-0.45%)
Jul 17, 2019		35.77	35.77	35.77	50	+0.00(+0.00%)
Jul 16, 2019	35.66	35.77	35.66	35.77	250	+0.10(+0.28%)
Jul 15, 2019	35.51	35.67	35.51	35.67	498	+0.10(+0.28%)
Jul 12, 2019	35.80	35.80	35.56	35.57	1,885	-0.19(-0.53%)
Jul 11, 2019	35.76	35.76	35.76	35.76	132	+0.05(+0.14%)
Jul 10, 2019	35.85	35.87	35.71	35.71	488	-0.02(-0.06%)
Jul 09, 2019	35.37	35.73	35.37	35.73	400	+0.22(+0.62%)
Jul 08, 2019	35.63	35.63	35.48	35.51	3,320	-0.04(-0.11%)
Jul 05, 2019	35.55	35.55	35.55	35.55	187	-0.18(-0.50%)
Jul 04, 2019	35.73	35.73	35.73	35.73	1,000	+0.34(+0.96%)
Jul 03, 2019		35.39	35.39	35.39	24	+0.00(+0.00%)
Jul 02, 2019	35.56	35.56	35.29	35.39	2,152	+0.35(+1.00%)
Jun 28, 2019		35.04	35.04	35.04	0	+0.05(+0.14%)
Jun 27, 2019	34.85	34.99	34.85	34.99	9,400	+0.25(+0.72%)
Jun 26, 2019	34.95	34.95	34.74	34.74	1,019	-0.26(-0.74%)
Jun 25, 2019	35.43	35.43	35.00	35.00	2,323	-0.40(-1.13%)
Jun 24, 2019	35.66	35.66	35.39	35.40	4,122	-0.15(-0.42%)
Jun 21, 2019	35.82	35.82	35.52	35.55	1,651	-0.28(-0.78%)
Jun 20, 2019	35.83	35.83	35.83	35.83	2,220	-0.02(-0.06%)
Jun 19, 2019		35.85	35.85	35.85	2	+0.00(+0.00%)
Jun 18, 2019		35.85	35.85	35.85	2	+0.23(+0.65%)
Jun 17, 2019	35.55	35.62	35.53	35.62	1,634	+0.40(+1.14%)
Jun 14, 2019	35.21	35.22	35.21	35.22	308	-0.04(-0.11%)
Jun 13, 2019	35.26	35.26	35.26	35.26	114	-0.08(-0.23%)
Jun 12, 2019	35.26	35.35	35.25	35.34	3,604	+0.21(+0.60%)
Jun 11, 2019	35.18	35.18	35.13	35.13	478	-0.19(-0.54%)
Jun 10, 2019	35.44	35.44	35.32	35.32	914	-0.01(-0.03%)
Jun 07, 2019	35.17	35.33	35.17	35.33	2,790	+0.05(+0.14%)
Jun 06, 2019	35.34	35.34	35.21	35.28	10,168	+0.03(+0.09%)
Jun 05, 2019	35.24	35.35	35.24	35.25	3,300	+0.41(+1.18%)
Jun 04, 2019	34.85	34.85	34.80	34.84	966	+0.22(+0.64%)
Jun 03, 2019	34.89	35.06	34.62	34.62	2,171	-0.37(-1.06%)
May 31, 2019	34.95	34.99	34.95	34.99	763	-0.02(-0.06%)
May 30, 2019	35.18	35.18	35.00	35.01	2,150	-0.12(-0.34%)
May 29, 2019	35.38	35.38	35.13	35.13	238	-0.46(-1.29%)
May 28, 2019	35.58	35.59	35.58	35.59	372	+0.06(+0.17%)
May 27, 2019	35.36	35.53	35.36	35.53	340	+0.23(+0.65%)
May 24, 2019	35.21	35.38	35.21	35.30	7,537	+0.15(+0.43%)
May 23, 2019	35.29	35.29	35.15	35.15	609	-0.16(-0.45%)
May 22, 2019	35.46	35.46	35.31	35.31	817	-0.17(-0.48%)
May 21, 2019	35.47	35.48	35.43	35.48	520	-0.17(-0.48%)
May 17, 2019		35.65	35.65	35.65	0	+0.13(+0.37%)
May 16, 2019	35.21	35.52	35.21	35.52	640	+0.39(+1.11%)
May 15, 2019	34.95	35.13	34.95	35.13	697	+0.31(+0.89%)
May 14, 2019	34.82	34.82	34.82	34.82	201	+0.35(+1.02%)
May 13, 2019	34.60	34.60	34.47	34.47	5,487	-0.25(-0.72%)
May 10, 2019	34.62	34.72	34.33	34.72	4,627	-0.04(-0.12%)
May 09, 2019	34.87	34.87	34.71	34.76	1,280	-0.13(-0.37%)
May 08, 2019	34.89	34.89	34.89	34.89	950	+0.24(+0.69%)
May 07, 2019	34.67	34.69	34.65	34.65	644	-0.29(-0.83%)
May 06, 2019	34.55	34.94	34.55	34.94	1,100	+0.06(+0.17%)
May 03, 2019	34.81	34.90	34.81	34.88	2,388	+0.08(+0.23%)
May 02, 2019	34.80	34.80	34.80	34.80	100	-0.07(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.